$6.30 +0.04 (%) STMicroelectronics NY Registered Shs - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
12/17/20147.307.467.297.431,294,542
12/16/20147.127.457.107.261,776,479
12/15/20147.287.307.027.081,206,262
12/12/20147.457.477.307.341,519,179
12/11/20147.447.537.447.49954,506
12/10/20147.627.647.367.411,941,998
12/9/20147.567.717.547.651,973,912
12/8/20147.727.777.687.721,171,094
12/5/20147.647.757.617.71838,696
12/4/20147.557.607.527.57442,475
12/3/20147.467.597.467.59381,470
12/2/20147.487.507.437.46292,126
12/1/20147.517.527.457.47491,541
11/28/20147.537.567.487.48339,622
11/26/20147.457.537.447.53466,256
11/25/20147.407.497.387.48577,050
11/24/20147.347.357.307.35554,974
11/21/20147.287.327.247.301,136,690
11/20/20147.337.407.097.191,184,272
11/19/20147.387.427.357.40619,966
11/18/20147.217.337.187.31883,160
11/17/20147.137.147.077.12609,518
11/14/20146.927.046.917.02844,650
11/13/20146.756.856.746.81896,091
11/12/20146.886.906.846.88274,513
11/11/20146.876.926.866.92236,807
11/10/20146.876.926.876.88375,653
11/7/20146.836.856.776.84527,664
11/6/20146.936.996.896.91634,542
11/5/20146.856.896.806.86800,777
11/4/20146.826.836.716.77721,823
11/3/20146.806.836.776.79520,626
10/31/20146.606.736.566.721,025,082
10/30/20146.286.476.276.421,709,742
10/29/20146.516.566.336.374,443,294
10/28/20147.077.267.057.221,862,093
10/27/20146.906.976.846.95898,236
10/24/20146.967.056.947.03431,140
10/23/20146.967.056.936.971,304,490
10/22/20146.957.016.886.891,804,268
10/21/20146.776.976.776.931,762,152
10/20/20146.696.796.676.76452,128
10/17/20146.716.786.696.73940,763
10/16/20146.516.696.506.662,011,291
10/15/20146.716.776.556.741,291,290
10/14/20146.816.956.796.811,110,333
10/13/20146.746.786.646.681,460,643
10/10/20147.197.216.936.962,775,384
10/9/20147.627.637.377.39645,665
10/8/20147.487.637.447.63681,047
10/7/20147.637.647.527.53831,719
10/6/20147.757.797.677.72689,341
10/3/20147.677.697.657.65387,114
10/2/20147.657.667.537.64675,036
10/1/20147.687.697.587.58802,794
9/30/20147.687.747.657.69756,809
9/29/20147.617.687.597.671,494,126
9/26/20147.597.637.557.63519,094
9/25/20147.577.577.467.531,032,484
9/24/20147.547.637.537.61607,684
9/23/20147.587.657.547.55929,779
9/22/20147.627.627.507.551,317,992
9/19/20147.937.987.847.912,794,714
9/18/20148.258.348.248.291,667,566
9/17/20148.008.128.008.05473,590
9/16/20147.928.017.908.001,058,812
9/15/20148.058.057.968.01914,494
9/12/20148.208.238.148.151,497,578
9/11/20148.058.078.008.06476,738
9/10/20148.068.128.028.11600,353
9/9/20148.188.228.158.17615,637
9/8/20148.488.518.428.44368,082
9/5/20148.518.538.428.48321,321
9/4/20148.458.518.418.43271,242
9/3/20148.538.558.458.48689,267
9/2/20148.448.528.418.44619,868
8/29/20148.368.418.308.40530,897
8/28/20148.208.278.208.22682,977
8/27/20148.318.348.278.29405,738
8/26/20148.408.438.398.40414,852
8/25/20148.308.338.288.29293,731
8/22/20148.258.338.218.29799,180
8/21/20148.228.338.218.311,115,727
8/20/20148.138.178.108.15922,928
8/19/20148.158.198.128.15184,544
8/18/20148.078.098.038.08284,700
8/15/20148.078.127.988.06480,642
8/14/20148.018.047.977.99342,417
8/13/20147.857.927.837.89492,325
8/12/20147.807.867.777.83332,298
8/11/20147.817.907.817.84503,095
8/8/20147.787.807.737.80620,040
8/7/20147.917.967.747.76656,842
8/6/20147.767.817.717.741,253,781
8/5/20147.897.927.807.84405,999
8/4/20147.998.027.877.97820,878
8/1/20148.158.177.988.041,073,986
7/31/20148.288.338.238.24712,264
7/30/20148.458.528.428.49679,384
7/29/20148.388.438.328.341,282,841
  • Showing 401-500 of 1,257 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center